Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $24.27 as of 8/1/2025 8:24:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 14.40 | 12.10 | % | 0.97 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 15.00 | 7.40 | 11.90 | 9.65 | % | 0.64 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 17.50 | 5.00 | 9.40 | 7.20 | % | 0.41 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 20.00 | 2.30 | 7.00 | 4.65 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 32 | 2.64 | 0.96 | 0.03 | -0.01 | 7/15/2025 | 8/1/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 54 | 2.16 | 0.76 | 0.11 | -0.03 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 157 | 2.74 | 0.42 | 0.14 | -0.04 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.95 | -95.00% | 0.01 | 2 | 2 | 1.09 | 0.04 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | 0.52 | 0.00 | 0.00% | 0.10 | 0 | 1,185 | 3.50 | -0.04 | 0.03 | -0.01 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 0.80 | 0.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.24 | 0.11 | -0.03 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 2.39 | -0.58 | 0.14 | -0.04 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 3.80 | 8.00 | 5.90 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.21 | -0.96 | 0.03 | -0.01 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |